Want to see IT:MAIRE full AI Analyst Report?
MaireTecnimont SpA (MAIRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.84 | 12.86 | 12.62 | 12.73 | 12.73 | -1.47% | 494,457 | 0.74 |
| Oct 29, 2026 | 12.90 | 13.13 | 12.77 | 12.92 | 12.92 | -0.23% | 630,002 | 0.94 |
| Oct 28, 2026 | 13.10 | 13.17 | 12.59 | 12.95 | 12.95 | -0.54% | 921,981 | 1.38 |
| Oct 27, 2026 | 12.51 | 13.13 | 11.76 | 13.02 | 13.02 | +3.91% | 2,463,023 | 3.78 |
| Oct 26, 2026 | 12.00 | 12.67 | 12.00 | 12.53 | 12.53 | +5.38% | 793,694 | 1.21 |
| Oct 23, 2026 | 11.85 | 12.11 | 11.75 | 11.89 | 11.89 | +0.68% | 673,277 | 1.02 |
| Oct 22, 2026 | 12.20 | 12.25 | 11.81 | 11.81 | 11.81 | -4.45% | 666,008 | 1.02 |
| Oct 21, 2026 | 12.30 | 12.42 | 12.17 | 12.36 | 12.36 | +0.90% | 480,662 | 0.74 |
| Oct 20, 2026 | 12.20 | 12.33 | 12.12 | 12.25 | 12.25 | -0.97% | 451,748 | 0.69 |
| Oct 19, 2026 | 12.24 | 12.37 | 12.12 | 12.37 | 12.37 | +0.32% | 395,446 | 0.61 |
| Oct 16, 2026 | 12.24 | 12.44 | 12.23 | 12.33 | 12.33 | +2.15% | 618,522 | 0.96 |
| Oct 15, 2026 | 12.16 | 12.35 | 11.83 | 12.07 | 12.07 | -2.74% | 1,264,604 | 2.00 |
| Oct 14, 2026 | 12.54 | 12.80 | 12.41 | 12.41 | 12.41 | -0.24% | 741,646 | 1.18 |
| Oct 13, 2026 | 12.62 | 12.82 | 12.41 | 12.44 | 12.44 | -2.20% | 808,699 | 1.30 |
| Oct 12, 2026 | 12.77 | 12.92 | 12.69 | 12.72 | 12.72 | -0.16% | 978,922 | 1.60 |
| Oct 09, 2026 | 12.61 | 12.92 | 12.52 | 12.74 | 12.74 | +1.51% | 498,357 | 0.82 |
| Oct 08, 2026 | 12.08 | 12.79 | 12.04 | 12.55 | 12.55 | +3.21% | 1,025,554 | 1.70 |
| Oct 07, 2026 | 12.39 | 12.58 | 12.16 | 12.16 | 12.16 | -2.88% | 624,101 | 1.03 |
| Oct 06, 2026 | 12.53 | 12.67 | 12.34 | 12.52 | 12.52 | -0.24% | 893,098 | 1.49 |
| Oct 05, 2026 | 12.49 | 12.73 | 12.48 | 12.55 | 12.55 | +0.48% | 681,075 | 1.14 |
| Oct 02, 2026 | 12.46 | 12.81 | 12.46 | 12.49 | 12.49 | +0.48% | 690,573 | 1.16 |
| Oct 01, 2026 | 12.54 | 12.56 | 12.30 | 12.43 | 12.43 | -1.11% | 509,408 | 0.86 |
| Sep 30, 2026 | 12.60 | 12.89 | 12.51 | 12.57 | 12.57 | -0.24% | 883,011 | 1.52 |
| Sep 29, 2026 | 12.62 | 12.72 | 12.52 | 12.60 | 12.60 | -0.16% | 589,669 | 1.02 |
| Sep 28, 2026 | 12.50 | 12.73 | 12.25 | 12.62 | 12.62 | +4.38% | 1,069,285 | 1.87 |
| Sep 25, 2026 | 12.22 | 12.35 | 12.09 | 12.09 | 12.09 | -0.49% | 557,665 | 0.97 |
| Sep 24, 2026 | 12.13 | 12.27 | 12.06 | 12.15 | 12.15 | -0.33% | 691,009 | 1.22 |
| Sep 23, 2026 | 12.01 | 12.20 | 12.01 | 12.19 | 12.19 | +0.99% | 408,530 | 0.72 |
| Sep 22, 2026 | 12.12 | 12.20 | 11.96 | 12.07 | 12.07 | -0.25% | 636,525 | 1.13 |
| Sep 21, 2026 | 12.42 | 12.54 | 11.96 | 12.10 | 12.10 | -2.50% | 975,958 | 1.75 |
| Sep 18, 2026 | 12.61 | 12.68 | 12.31 | 12.41 | 12.41 | -1.27% | 641,808 | 1.16 |
| Sep 17, 2026 | 12.52 | 12.75 | 12.52 | 12.57 | 12.57 | +0.96% | 567,178 | 1.03 |
| Sep 16, 2026 | 12.26 | 12.60 | 12.26 | 12.45 | 12.45 | +1.63% | 410,206 | 0.75 |
| Sep 15, 2026 | 12.15 | 12.38 | 12.05 | 12.25 | 12.25 | +1.24% | 401,104 | 0.73 |
| Sep 14, 2026 | 12.52 | 12.60 | 12.10 | 12.10 | 12.10 | -4.04% | 495,983 | 0.91 |
| Sep 11, 2026 | 12.29 | 12.67 | 12.29 | 12.61 | 12.61 | +2.52% | 367,278 | 0.67 |
| Sep 10, 2026 | 12.33 | 12.61 | 12.26 | 12.30 | 12.30 | -0.65% | 314,776 | 0.56 |
| Sep 09, 2026 | 12.65 | 12.68 | 12.28 | 12.38 | 12.38 | -2.29% | 514,185 | 0.87 |
| Sep 08, 2026 | 12.43 | 12.79 | 12.39 | 12.67 | 12.67 | +1.93% | 391,324 | 0.66 |
| Sep 07, 2026 | 12.23 | 12.47 | 12.23 | 12.43 | 12.43 | +1.89% | 332,727 | 0.55 |
| Sep 04, 2026 | 12.24 | 12.33 | 12.11 | 12.20 | 12.20 | +0.16% | 271,359 | 0.45 |
| Sep 03, 2026 | 12.07 | 12.27 | 12.03 | 12.18 | 12.18 | +1.00% | 282,327 | 0.46 |
| Sep 02, 2026 | 12.41 | 12.46 | 11.98 | 12.06 | 12.06 | -3.05% | 547,380 | 0.90 |
| Sep 01, 2026 | 12.48 | 12.69 | 12.36 | 12.44 | 12.44 | -0.32% | 412,958 | 0.67 |
| Aug 31, 2026 | 12.69 | 12.76 | 12.45 | 12.48 | 12.48 | -1.03% | 671,500 | 1.10 |
| Aug 28, 2026 | 12.65 | 12.87 | 12.61 | 12.61 | 12.61 | -0.24% | 629,383 | 1.04 |
| Aug 27, 2026 | 12.44 | 12.80 | 12.39 | 12.64 | 12.64 | +3.27% | 957,026 | 1.60 |
| Aug 26, 2026 | 12.01 | 12.37 | 12.01 | 12.24 | 12.24 | +1.75% | 597,389 | 0.99 |
| Aug 25, 2026 | 12.09 | 12.24 | 12.00 | 12.03 | 12.03 | +0.08% | 537,977 | 0.80 |
| Aug 24, 2026 | 12.16 | 12.23 | 11.98 | 12.02 | 12.02 | -0.58% | 344,094 | 0.50 |
